Select a section

SEARCH

iShares V iShrs MSCI Japan GBP Hedged ETF (ACC)

(IJPH)

Sector: n/a

14,666.00p

30.50p 0.21

Last updated: 16:40:10

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	14,769.00p	14,774.00p	14,638.23p	14,666.00p	6,465
30/10/2025	14,675.00p	14,676.00p	14,509.00p	14,635.50p	2,214
29/10/2025	14,474.00p	14,532.00p	14,389.00p	14,478.00p	2,221
28/10/2025	14,450.00p	14,539.00p	14,368.00p	14,490.00p	1,745
27/10/2025	14,525.00p	14,611.00p	14,499.26p	14,513.50p	8,462
24/10/2025	14,371.00p	14,376.00p	14,206.00p	14,352.50p	6,495
23/10/2025	14,190.00p	14,317.00p	14,162.00p	14,249.00p	1,091
22/10/2025	14,240.00p	14,384.00p	14,181.00p	14,188.00p	1,293
21/10/2025	14,256.00p	14,301.00p	14,162.00p	14,242.00p	2,404
20/10/2025	14,312.00p	14,335.00p	14,196.00p	14,317.00p	768
17/10/2025	13,828.00p	14,028.00p	13,699.00p	13,948.00p	2,991
16/10/2025	14,054.00p	14,162.00p	13,938.00p	13,978.50p	956
15/10/2025	14,004.00p	14,046.00p	13,897.00p	13,993.00p	2,789
14/10/2025	13,643.00p	13,832.00p	13,550.00p	13,800.00p	3,026
13/10/2025	13,667.00p	13,789.00p	13,611.00p	13,736.00p	3,021
10/10/2025	13,875.00p	13,960.00p	13,599.00p	13,647.50p	905
09/10/2025	14,190.00p	14,277.00p	14,174.00p	14,208.00p	5,751
08/10/2025	14,080.00p	14,244.00p	13,986.00p	14,142.00p	1,819
07/10/2025	14,061.00p	14,162.00p	13,970.00p	14,116.00p	20,589
06/10/2025	14,155.00p	14,250.00p	13,988.00p	14,231.00p	7,311
03/10/2025	13,644.00p	13,744.00p	13,607.00p	13,744.00p	4,599
02/10/2025	13,529.00p	13,529.00p	13,322.00p	13,404.50p	2,612
01/10/2025	13,354.00p	13,471.00p	13,274.00p	13,366.00p	992
30/09/2025	13,457.00p	13,771.00p	13,378.51p	13,402.00p	2,460
29/09/2025	13,621.00p	13,772.00p	13,415.00p	13,623.00p	3,206
26/09/2025	13,685.00p	13,793.00p	13,562.00p	13,632.00p	3,204
25/09/2025	13,731.00p	13,733.00p	13,599.00p	13,667.50p	4,710
24/09/2025	13,632.00p	13,752.00p	13,632.00p	13,700.00p	5,032
23/09/2025	13,659.00p	13,757.00p	13,530.00p	13,580.00p	2,134
22/09/2025	13,769.00p	13,769.00p	13,551.00p	13,618.00p	2,740
19/09/2025	13,498.00p	13,623.00p	13,410.00p	13,563.50p	1,777
18/09/2025	13,673.00p	13,800.00p	13,501.00p	13,708.00p	1,745
17/09/2025	13,478.00p	13,638.00p	13,405.00p	13,510.00p	1,058
16/09/2025	13,564.00p	13,645.00p	13,526.50p	13,526.50p	1,143
15/09/2025	13,573.00p	13,624.00p	13,518.00p	13,589.50p	1,711
12/09/2025	13,547.00p	13,678.00p	13,435.00p	13,540.00p	521
11/09/2025	13,528.00p	13,604.00p	13,472.00p	13,597.00p	1,270
10/09/2025	13,450.00p	13,595.00p	13,340.00p	13,527.00p	1,974
09/09/2025	13,417.00p	13,505.00p	13,281.00p	13,354.00p	1,625
08/09/2025	13,446.00p	13,577.00p	13,372.00p	13,543.50p	1,915
05/09/2025	13,296.00p	13,350.00p	13,180.00p	13,206.00p	1,411
04/09/2025	13,164.00p	13,259.50p	13,151.00p	13,259.50p	1,211
03/09/2025	13,081.00p	13,126.00p	13,010.00p	13,061.00p	1,317
02/09/2025	13,222.00p	13,254.00p	13,015.00p	13,015.00p	1,492
01/09/2025	13,122.00p	13,164.00p	12,949.00p	13,155.00p	843
29/08/2025	13,099.00p	13,175.00p	13,000.00p	13,040.00p	2,337
28/08/2025	13,274.00p	13,345.70p	13,190.40p	13,227.00p	602
27/08/2025	13,166.00p	13,179.00p	12,966.00p	13,113.50p	573
26/08/2025	13,029.00p	13,296.00p	13,029.00p	13,141.00p	707
25/08/2025	13,308.00p	13,384.00p	13,272.00p	13,316.00p	526
22/08/2025	13,308.00p	13,384.00p	13,272.00p	13,316.00p	526
21/08/2025	13,217.00p	13,264.00p	13,121.00p	13,216.00p	711
20/08/2025	13,369.00p	13,369.00p	13,236.00p	13,269.00p	351
19/08/2025	13,429.00p	13,464.79p	13,338.00p	13,445.00p	1,501
18/08/2025	13,388.00p	13,527.00p	13,305.00p	13,453.50p	1,372
15/08/2025	13,358.00p	13,490.00p	13,251.00p	13,340.00p	409
14/08/2025	13,100.00p	13,257.00p	12,950.00p	13,162.50p	1,373
13/08/2025	13,280.00p	13,316.81p	13,180.00p	13,207.00p	1,439
12/08/2025	13,163.00p	13,285.00p	13,045.00p	13,203.00p	1,100
11/08/2025	13,038.00p	13,084.00p	13,009.00p	13,064.00p	1,682
08/08/2025	12,976.00p	13,048.00p	12,879.00p	12,992.00p	905
07/08/2025	12,722.00p	12,844.00p	12,715.00p	12,759.50p	1,426
06/08/2025	12,667.00p	12,735.00p	12,601.00p	12,638.50p	1,090
05/08/2025	12,586.00p	12,587.00p	12,478.65p	12,539.00p	912
04/08/2025	12,484.00p	12,518.00p	12,397.00p	12,490.50p	1,408
01/08/2025	12,589.00p	12,720.00p	12,253.19p	12,335.50p	7,753
31/07/2025	12,590.00p	12,725.00p	12,494.00p	12,583.00p	812
30/07/2025	12,511.00p	12,531.00p	12,439.00p	12,490.00p	8,842
29/07/2025	12,475.00p	12,563.00p	12,366.00p	12,367.50p	916
28/07/2025	12,498.00p	12,603.00p	12,451.00p	12,462.50p	754
25/07/2025	12,601.00p	12,669.00p	12,583.00p	12,604.50p	636
24/07/2025	12,790.00p	12,826.00p	12,685.00p	12,742.00p	692
23/07/2025	12,573.00p	12,665.00p	12,450.00p	12,665.00p	2,560
22/07/2025	12,132.00p	12,152.00p	12,046.00p	12,066.00p	616
21/07/2025	12,060.00p	12,181.00p	11,997.00p	12,131.00p	4,864
18/07/2025	12,098.00p	12,162.00p	12,010.00p	12,068.00p	434
17/07/2025	12,098.00p	12,163.00p	12,087.00p	12,134.50p	976
16/07/2025	12,019.00p	12,198.00p	11,932.50p	11,932.50p	617
15/07/2025	12,062.00p	12,105.00p	12,021.00p	12,060.50p	3,251
14/07/2025	12,021.00p	12,104.00p	11,999.00p	12,039.00p	2,657
11/07/2025	12,017.00p	12,121.00p	11,972.00p	12,008.00p	1,346
10/07/2025	12,005.00p	12,064.00p	11,977.00p	12,055.00p	11,291
09/07/2025	12,075.00p	12,163.00p	11,967.00p	12,064.00p	778
08/07/2025	12,123.00p	12,123.00p	11,990.00p	11,990.00p	3,081
07/07/2025	12,019.00p	12,117.00p	11,972.00p	12,117.00p	2,273
04/07/2025	12,074.00p	12,162.00p	12,033.40p	12,063.00p	1,757
03/07/2025	12,056.00p	12,203.00p	12,045.00p	12,180.50p	607
02/07/2025	12,185.00p	12,202.00p	11,936.00p	12,035.00p	1,328
01/07/2025	12,034.00p	12,128.00p	12,013.00p	12,030.00p	582
30/06/2025	12,186.00p	12,239.00p	12,143.00p	12,181.00p	2,461
27/06/2025	12,165.00p	12,279.50p	12,040.00p	12,279.50p	920
26/06/2025	11,971.00p	12,007.00p	11,866.00p	11,995.00p	546
25/06/2025	11,898.00p	11,941.00p	11,786.00p	11,873.00p	627
24/06/2025	11,850.00p	11,960.00p	11,814.00p	11,814.00p	2,639
23/06/2025	11,795.00p	11,858.00p	11,736.00p	11,815.00p	5,223
20/06/2025	11,803.00p	11,859.00p	11,768.00p	11,814.00p	161
19/06/2025	11,806.00p	11,950.35p	11,806.00p	11,873.50p	808
18/06/2025	11,989.00p	12,022.00p	11,900.00p	11,933.50p	1,060
17/06/2025	11,778.00p	11,921.00p	11,778.00p	11,877.00p	1,338
16/06/2025	11,883.00p	11,939.00p	11,835.00p	11,835.00p	1,899
13/06/2025	11,791.00p	11,883.00p	11,751.00p	11,840.00p	207
12/06/2025	11,876.00p	11,939.00p	11,826.00p	11,888.00p	1,007
11/06/2025	11,902.00p	11,985.00p	11,902.00p	11,931.00p	1,147
10/06/2025	11,900.00p	11,971.00p	11,831.00p	11,894.50p	3,474
09/06/2025	11,911.00p	11,973.00p	11,842.00p	11,923.50p	647
06/06/2025	11,834.00p	11,964.00p	11,797.00p	11,919.00p	467
05/06/2025	11,729.00p	11,788.00p	11,687.00p	11,759.00p	2,025
04/06/2025	11,881.00p	11,942.00p	11,762.00p	11,806.50p	1,769
03/06/2025	11,858.00p	11,917.00p	11,767.00p	11,901.50p	6,530
02/06/2025	11,900.00p	11,908.00p	11,795.00p	11,884.00p	1,467
30/05/2025	11,902.00p	12,004.00p	11,828.00p	11,845.00p	4,037
29/05/2025	12,000.00p	12,040.00p	11,832.00p	11,883.00p	1,651
28/05/2025	11,817.00p	11,914.00p	11,803.00p	11,884.00p	2,142
27/05/2025	11,870.00p	12,022.00p	11,822.00p	12,014.50p	10,733
26/05/2025	11,697.00p	11,733.00p	11,434.00p	11,572.00p	32,650
23/05/2025	11,697.00p	11,733.00p	11,434.00p	11,572.00p	32,650
22/05/2025	11,600.00p	11,656.00p	11,507.00p	11,595.50p	23,258
21/05/2025	11,669.00p	11,694.00p	11,621.00p	11,678.00p	7,354
20/05/2025	11,685.00p	11,769.00p	11,670.00p	11,743.00p	4,727
19/05/2025	11,618.00p	11,702.76p	11,612.00p	11,642.00p	3,281
16/05/2025	11,715.00p	11,769.00p	11,671.00p	11,720.00p	4,253
15/05/2025	11,678.00p	11,732.00p	11,633.00p	11,714.00p	1,511
14/05/2025	11,817.00p	11,852.00p	11,670.00p	11,670.00p	2,432
13/05/2025	11,825.00p	11,901.00p	11,778.00p	11,827.00p	1,627
12/05/2025	11,742.00p	12,000.00p	11,677.00p	11,980.00p	15,200
09/05/2025	11,664.00p	11,719.00p	11,610.00p	11,701.00p	3,794
08/05/2025	11,642.00p	11,716.00p	11,483.00p	11,716.00p	1,667
07/05/2025	11,521.00p	11,611.80p	11,455.00p	11,510.50p	12,229
06/05/2025	11,489.00p	11,643.00p	11,465.00p	11,541.50p	716
05/05/2025	11,484.00p	11,570.00p	11,431.00p	11,532.50p	742
02/05/2025	11,484.00p	11,570.00p	11,431.00p	11,532.50p	742